Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
Occidental Petrol... 60,080 +0,240 +0,40% 60,110 59,520 59,840 06 jun
Old Dominion Frei... 169,840 -5,860 -3,34% 171,290 165,490 175,700 06 jun
Omnicom Group 90,960 -0,350 -0,38% 91,540 90,620 91,310 06 jun
ON Semiconductor ... 72,450 -2,090 -2,80% 74,250 72,298 74,540 06 jun
ONEOK 78,950 -0,210 -0,27% 79,310 78,370 79,160 06 jun
Oracle Corp 123,500 +0,870 +0,71% 124,270 122,250 122,630 06 jun
O'Reilly Automotive 982,420 +5,560 +0,57% 992,320 980,960 976,860 06 jun
Otis Worldwide Corp 99,410 -1,370 -1,36% 100,840 99,080 100,780 06 jun
PACCAR 109,100 -0,910 -0,83% 110,270 108,660 110,010 06 jun
Packaging Corp 183,090 +0,370 +0,20% 183,810 180,980 182,720 06 jun
Palo Alto Networks 295,930 +0,520 +0,18% 300,662 294,750 295,410 06 jun
Paramount Global 11,970 -0,110 -0,91% 12,185 11,900 12,080 06 jun
Parker-Hannifin Corp 515,220 -7,980 -1,53% 524,850 513,300 523,200 06 jun
Paychex 121,830 +0,190 +0,16% 122,810 121,490 121,640 06 jun
Paycom Software 145,250 +0,930 +0,64% 147,010 143,400 144,320 06 jun
PayPal Holdings 67,020 +3,490 +5,49% 67,820 64,170 63,530 06 jun
Pentair plc 78,350 -1,920 -2,39% 80,110 77,850 80,270 06 jun
Pepsico 173,200 -0,290 -0,17% 174,400 172,675 173,490 06 jun
Pfizer Inc 28,800 -0,750 -2,54% 29,540 28,790 29,550 06 jun
PG&E Corp 18,210 -0,010 -0,05% 18,400 18,160 18,220 06 jun
Philip Morris Int... 104,240 +0,170 +0,16% 104,900 103,530 104,070 06 jun
Phillips 66 138,370 +0,980 +0,71% 138,530 136,490 137,390 06 jun
Pinnacle West Cap... 76,550 -0,600 -0,78% 77,820 76,434 77,150 06 jun
PNC Financial Ser... 154,970 +0,370 +0,24% 155,790 154,200 154,600 06 jun
Pool Corp 346,980 -9,020 -2,53% 357,030 346,530 356,000 06 jun
PPG Industries 130,620 -2,590 -1,94% 133,420 130,470 133,210 06 jun
PPL Corp 28,700 -0,240 -0,83% 29,145 28,655 28,940 06 jun
Principal Financi... 79,370 -0,280 -0,35% 79,880 79,115 79,650 06 jun
Procter & Gamble ... 168,470 +2,420 +1,46% 168,580 165,080 166,050 06 jun
Progressive Corp 213,190 +0,580 +0,27% 214,450 211,540 212,610 06 jun
Prologis 110,010 +1,270 +1,17% 110,240 107,600 108,740 06 jun
Prudential Financial 117,210 -0,520 -0,44% 118,240 116,660 117,730 06 jun
PTC 174,520 +2,340 +1,36% 175,160 172,510 172,180 06 jun
Public Service En... 74,440 -0,420 -0,56% 74,800 73,970 74,860 06 jun
Public Storage 276,140 -1,000 -0,36% 277,360 273,600 277,140 06 jun
Pultegroup 114,490 -1,080 -0,93% 115,870 113,830 115,570 06 jun
Qorvo 99,980 +0,340 +0,34% 100,560 98,240 99,640 06 jun
QUALCOMM 209,440 -2,460 -1,16% 212,240 208,790 211,900 06 jun
Quanta Services 267,280 -8,650 -3,13% 278,420 266,546 275,930 06 jun
Quest Diagnostics 142,640 -0,050 -0,04% 143,835 142,280 142,690 06 jun
Ralph Lauren Corp 181,980 -2,430 -1,32% 186,820 181,750 184,410 06 jun
Raymond James Fin... 120,230 -0,580 -0,48% 121,410 119,900 120,810 06 jun
Realty Income Corp 54,260 +0,230 +0,43% 54,370 53,562 54,030 06 jun
Regency Centers Corp 61,480 +0,220 +0,36% 61,760 60,860 61,260 06 jun
Regeneron Pharmac... 1.000,790 -5,080 -0,51% 1.016,000 997,730 1.005,870 06 jun
Regions Financial... 18,640 -0,090 -0,48% 18,835 18,530 18,730 06 jun
Republic Services 187,070 -1,000 -0,53% 188,860 185,990 188,070 06 jun
ResMed 211,560 -1,680 -0,79% 212,490 210,130 213,240 06 jun
Revvity 111,020 +1,160 +1,06% 111,310 106,100 109,860 06 jun
Robert Half 62,900 -0,320 -0,51% 63,640 62,850 63,220 06 jun
Rockwell Automation 255,260 -4,280 -1,65% 259,300 253,200 259,540 06 jun
Rollins 47,410 -0,040 -0,08% 47,590 46,800 47,450 06 jun
Roper Technologies 550,360 +3,440 +0,63% 553,650 545,200 546,920 06 jun
Ross Stores 144,150 -0,190 -0,13% 144,940 143,395 144,340 06 jun
Royal Caribbean G... 154,550 -1,780 -1,14% 156,870 153,170 156,330 06 jun
RTX Corp 108,180 -0,260 -0,24% 108,470 107,750 108,440 06 jun
S&P Global 434,660 -1,630 -0,37% 438,950 434,100 436,290 06 jun
Salesforce 242,760 +6,230 +2,63% 246,750 239,450 236,530 06 jun
SBA Communication... 195,370 -1,520 -0,77% 197,300 194,700 196,890 06 jun
Schlumberger Limited 43,660 +0,460 +1,06% 43,750 42,770 43,200 06 jun
Seagate Technolog... 96,000 -0,600 -0,62% 96,590 94,740 96,600 06 jun
Sempra 75,990 -0,490 -0,64% 76,830 75,850 76,480 06 jun
ServiceNow 703,160 -0,950 -0,13% 712,360 699,730 704,110 06 jun
Sherwin-Williams ... 304,060 -4,170 -1,35% 308,520 303,010 308,230 06 jun
Simon Property Group 153,780 +0,330 +0,22% 154,595 152,800 153,450 06 jun
Skyworks Solutions 91,720 -0,560 -0,61% 92,319 90,760 92,280 06 jun
Snap-on 267,040 -2,180 -0,81% 269,980 266,280 269,220 06 jun
Solventum Corp 55,050 -0,680 -1,22% 55,440 54,470 55,730 06 jun
Southern Company ... 78,650 -0,770 -0,97% 79,875 78,590 79,420 06 jun
Southwest Airline... 27,850 -0,610 -2,14% 28,720 27,780 28,460 06 jun
Stanley Black & D... 83,490 -0,930 -1,10% 84,233 82,940 84,420 06 jun
Starbucks Corp 81,470 +0,310 +0,38% 82,930 80,920 81,160 06 jun
State Street Corp 74,500 +0,010 +0,01% 74,870 74,190 74,490 06 jun
Steel Dynamics 128,350 +1,190 +0,94% 128,460 126,375 127,160 06 jun
STERIS plc 230,480 +0,570 +0,25% 230,760 227,535 229,910 06 jun
Stryker Corp 349,630 +3,640 +1,05% 349,940 344,520 345,990 06 jun
Super Micro Computer 777,920 -24,600 -3,07% 808,000 755,550 802,520 06 jun
Synchrony Financial 43,060 +0,260 +0,61% 43,425 42,890 42,800 06 jun
Synopsys 573,850 -14,290 -2,43% 592,830 569,290 588,140 06 jun
Sysco Corp 72,660 +0,420 +0,58% 72,875 71,930 72,240 06 jun
T Rowe Price Group 116,230 -0,630 -0,54% 116,880 115,390 116,860 06 jun
Take-Two Interact... 165,670 -1,760 -1,05% 168,680 165,450 167,430 06 jun
Tapestry 43,550 +0,050 +0,11% 44,060 43,390 43,500 06 jun
Targa Resources Corp 117,980 -0,210 -0,18% 118,460 117,010 118,190 06 jun
Target Corp 145,130 -2,220 -1,51% 147,190 145,050 147,350 06 jun
TE Connectivity Ltd 149,330 -0,660 -0,44% 150,015 149,000 149,990 06 jun
Teledyne Technolo... 393,000 -2,000 -0,51% 396,250 392,110 395,000 06 jun
Teleflex 216,400 +1,050 +0,49% 219,760 214,810 215,350 06 jun
Teradyne 143,230 -2,160 -1,49% 144,710 142,810 145,390 06 jun
Tesla 177,890 +2,890 +1,65% 179,730 172,730 175,000 06 jun
Texas Instruments 196,195 +0,115 +0,06% 196,640 194,520 196,080 06 jun
Textron 85,800 -0,740 -0,86% 86,645 85,495 86,540 06 jun
Thermo Fisher Sci... 579,840 +4,560 +0,79% 581,665 571,940 575,280 06 jun
TJX Companies 106,930 -0,860 -0,80% 107,950 106,510 107,790 06 jun
T-Mobile US 179,730 -0,540 -0,30% 182,670 179,400 180,270 06 jun
Tractor Supply Co... 269,760 -0,610 -0,23% 270,670 268,180 270,370 06 jun
Trane Technologie... 318,460 -4,790 -1,48% 324,810 316,330 323,250 06 jun
TransDigm Group 1.334,650 -27,650 -2,03% 1.369,575 1.325,890 1.362,300 06 jun
Travelers Compani... 209,710 +1,300 +0,62% 210,410 208,100 208,410 06 jun
Trimble 55,570 +1,130 +2,08% 55,600 54,045 54,440 06 jun
Truist Financial ... 36,420 -0,210 -0,57% 36,830 36,230 36,630 06 jun
Tyler Technologies 481,420 -2,410 -0,50% 490,255 480,780 483,830 06 jun
Tyson Foods 56,380 -0,010 -0,02% 56,760 56,080 56,390 06 jun
Uber Technologies 68,900 +3,080 +4,68% 69,690 67,330 65,820 06 jun
UDR 39,600 -0,160 -0,40% 39,740 39,370 39,760 06 jun
Ulta Beauty 384,880 -2,280 -0,59% 389,130 382,270 387,160 06 jun
Union Pacific Corp 228,310 +0,900 +0,40% 228,920 226,421 227,410 06 jun
United Airlines H... 53,305 +0,395 +0,75% 55,120 53,030 52,910 06 jun
United Parcel Ser... 137,560 -0,010 -0,01% 137,720 135,855 137,570 06 jun
United Rentals 630,520 -10,350 -1,61% 644,620 626,160 640,870 06 jun
Unitedhealth Group 501,920 -1,200 -0,24% 504,695 497,280 503,120 06 jun
Universal Health ... 189,340 -0,130 -0,07% 190,495 187,600 189,470 06 jun
US Bancorp 39,020 -0,060 -0,15% 39,360 38,750 39,080 06 jun
Valero Energy Corp 155,770 +1,730 +1,12% 156,160 152,990 154,040 06 jun
Ventas 49,840 +0,070 +0,14% 49,980 49,480 49,770 06 jun
Veralto Corp 99,310 -1,490 -1,48% 101,710 98,732 100,800 06 jun
VeriSign 180,300 -0,480 -0,27% 181,710 179,880 180,780 06 jun
Verisk Analytics 260,000 -1,280 -0,49% 261,770 258,950 261,280 06 jun
Verizon Communica... 41,330 -0,020 -0,05% 41,720 41,135 41,350 06 jun
Vertex Pharmaceut... 485,530 +2,490 +0,52% 485,850 479,020 483,040 06 jun
Viatris 10,420 -0,070 -0,67% 10,510 10,280 10,490 06 jun
VICI Properties 28,440 +0,060 +0,21% 28,630 28,180 28,380 06 jun
VISA 277,040 +2,540 +0,93% 277,150 274,080 274,500 06 jun
Vistra Corp 86,260 -5,740 -6,24% 93,880 83,010 92,000 06 jun
Vulcan Materials ... 248,580 -2,600 -1,04% 251,390 247,408 251,180 06 jun
Wabtec 164,000 -1,720 -1,04% 166,180 163,090 165,720 06 jun
Walgreens Boots A... 15,860 -0,080 -0,50% 15,980 15,680 15,940 06 jun
Walmart 67,150 +0,060 +0,09% 67,440 66,770 67,090 06 jun
Walt Disney Compa... 101,210 -0,290 -0,29% 101,930 100,810 101,500 06 jun
Warner Bros Disco... 8,350 +0,050 +0,60% 8,580 8,170 8,300 06 jun
Waste Management 202,500 -1,400 -0,69% 204,570 201,370 203,900 06 jun
Waters Corp 300,550 -6,640 -2,16% 306,770 299,725 307,190 06 jun
WEC Energy Group 80,350 -0,650 -0,80% 81,255 80,200 81,000 06 jun
Wells Fargo & Co 57,730 -0,950 -1,62% 58,995 57,500 58,680 06 jun
Welltower 104,650 -0,360 -0,34% 105,250 104,230 105,010 06 jun
West Pharmaceutic... 315,200 -2,490 -0,78% 318,595 314,990 317,690 06 jun
Western Digital Corp 75,250 -1,650 -2,15% 76,890 75,102 76,900 06 jun
WestRock Company 52,240 -1,360 -2,54% 52,920 51,940 53,600 06 jun
Weyerhaeuser Company 29,760 +0,310 +1,05% 29,860 29,185 29,450 06 jun
Whirlpool Corp 89,050 -0,470 -0,53% 89,620 88,765 89,520 06 jun
Williams Companies 41,420 -0,160 -0,38% 41,600 41,075 41,580 06 jun
Willis Towers Wat... 254,520 +0,910 +0,36% 255,310 253,090 253,610 06 jun
WR Berkley Corp 79,610 -0,230 -0,29% 80,360 79,450 79,840 06 jun
WW Grainger 879,030 -11,240 -1,26% 887,110 874,980 890,270 06 jun
Wynn Resorts Limited 92,480 -0,880 -0,94% 93,380 92,380 93,360 06 jun
Xcel Energy 54,820 -0,340 -0,62% 55,620 54,670 55,160 06 jun
Xylem 136,870 -2,800 -2,00% 140,200 136,240 139,670 06 jun
Yum! Brands 140,830 +0,300 +0,21% 142,150 139,750 140,530 06 jun
Zebra Technologie... 307,490 -0,010 0,00% 308,870 304,150 307,500 06 jun
Zimmer Biomet Hol... 113,370 +0,730 +0,65% 113,858 112,070 112,640 06 jun
Zions Bancorporat... 41,040 +0,090 +0,22% 41,530 40,900 40,950 06 jun
ZOETIS 176,780 +0,960 +0,55% 176,900 173,990 175,820 06 jun
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront